Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2023	324.72	332.87	324.00	332.01	2,718,655	+8.13(+2.51%)
May 25, 2023	318.92	325.18	318.80	323.88	1,618,597	+4.07(+1.27%)
May 24, 2023	320.39	321.90	318.80	319.81	1,438,799	-3.76(-1.16%)
May 23, 2023	323.60	327.14	322.81	323.57	1,551,025	-1.35(-0.42%)
May 22, 2023	326.15	327.34	322.43	324.92	1,498,954	-1.23(-0.38%)
May 19, 2023	330.00	331.95	324.79	326.15	1,546,153	-3.43(-1.04%)
May 18, 2023	330.00	330.60	325.66	329.58	1,647,095	-0.60(-0.18%)
May 17, 2023	322.66	330.39	322.66	330.18	2,098,106	+9.37(+2.92%)
May 16, 2023	322.50	323.07	320.50	320.81	1,618,951	-1.26(-0.39%)
May 15, 2023	320.42	323.25	318.06	322.07	1,178,132	+2.57(+0.80%)
May 12, 2023	322.04	323.22	317.32	319.50	1,099,061	-1.22(-0.38%)
May 11, 2023	319.66	321.94	318.18	320.72	1,515,337	-1.83(-0.57%)
May 10, 2023	329.92	329.92	319.08	322.55	1,752,310	-2.22(-0.68%)
May 09, 2023	325.04	327.18	323.30	324.77	1,252,911	-1.74(-0.53%)
May 08, 2023	329.64	330.30	325.67	326.51	1,607,266	-0.51(-0.16%)
May 05, 2023	325.06	327.87	322.42	327.02	2,413,385	+5.76(+1.79%)
May 04, 2023	325.95	326.98	318.56	321.26	2,964,676	-7.39(-2.25%)
May 03, 2023	332.36	334.83	328.25	328.65	1,825,191	-4.72(-1.42%)
May 02, 2023	339.01	339.89	330.00	333.37	2,397,023	-7.20(-2.11%)
May 01, 2023	344.05	347.46	340.37	340.57	1,374,820	-2.87(-0.84%)
Apr 28, 2023	340.05	344.10	339.70	343.44	1,723,696	+1.84(+0.54%)
Apr 27, 2023	340.14	343.36	338.76	341.60	1,767,349	+5.04(+1.50%)
Apr 26, 2023	337.58	340.60	334.64	336.56	2,065,882	-2.92(-0.86%)
Apr 25, 2023	341.00	343.47	338.33	339.48	2,136,699	-4.48(-1.30%)
Apr 24, 2023	341.99	345.06	341.53	343.96	1,966,088	+2.30(+0.67%)
Apr 21, 2023	339.00	342.36	336.00	341.66	2,278,871	+2.95(+0.87%)
Apr 20, 2023	334.95	339.31	334.32	338.71	2,217,962	+1.82(+0.54%)
Apr 19, 2023	332.98	336.99	331.67	336.89	2,625,026	+2.98(+0.89%)
Apr 18, 2023	328.00	336.55	326.13	333.91	7,548,417	-5.77(-1.70%)
Apr 17, 2023	336.00	340.45	333.68	339.68	3,007,329	+2.76(+0.82%)
Apr 14, 2023	336.53	339.63	334.32	336.92	2,275,659	+4.79(+1.44%)
Apr 13, 2023	330.08	332.94	327.00	332.13	1,764,483	+1.89(+0.57%)
Apr 12, 2023	331.72	332.07	327.18	330.24	1,861,966	+2.87(+0.88%)
Apr 11, 2023	326.05	329.20	323.67	327.37	1,558,023	+2.41(+0.74%)
Apr 10, 2023	322.40	324.99	321.31	324.96	1,114,316	+2.56(+0.79%)
Apr 06, 2023	320.38	323.23	319.98	322.40	1,310,999	+0.87(+0.27%)
Apr 05, 2023	319.62	322.08	319.37	321.53	1,329,200	-1.12(-0.35%)
Apr 04, 2023	326.82	326.87	320.12	322.65	1,536,468	-3.87(-1.19%)
Apr 03, 2023	326.14	328.98	323.15	326.52	1,808,805	-0.59(-0.18%)
Mar 31, 2023	323.47	327.33	322.42	327.11	2,281,102	+5.97(+1.86%)
Mar 30, 2023	324.56	324.87	319.88	321.14	1,456,437	+0.42(+0.13%)
Mar 29, 2023	322.50	322.71	318.68	320.72	1,475,644	+2.28(+0.72%)
Mar 28, 2023	319.09	320.61	316.12	318.44	1,224,377	-0.09(-0.03%)
Mar 27, 2023	318.62	320.90	317.17	318.53	2,299,330	+5.96(+1.91%)
Mar 24, 2023	310.15	312.75	305.36	312.57	2,457,183	-2.28(-0.72%)
Mar 23, 2023	315.21	321.36	312.64	314.85	2,584,886	+1.18(+0.38%)
Mar 22, 2023	317.28	322.22	313.49	313.67	2,505,427	-3.61(-1.14%)
Mar 21, 2023	317.62	320.32	315.35	317.28	3,240,886	+7.75(+2.50%)
Mar 20, 2023	306.78	312.20	306.25	309.53	3,956,366	+5.99(+1.97%)
Mar 17, 2023	310.09	310.40	301.87	303.54	6,369,773	-11.55(-3.67%)
Mar 16, 2023	309.00	318.32	304.92	315.09	4,400,776	+2.90(+0.93%)
Mar 15, 2023	310.77	312.51	304.41	312.19	6,594,770	-9.96(-3.09%)
Mar 14, 2023	324.77	326.38	318.94	322.15	3,785,255	+6.64(+2.10%)
Mar 13, 2023	319.67	326.11	314.54	315.51	5,659,516	-12.16(-3.71%)
Mar 10, 2023	338.87	339.93	326.03	327.67	4,559,803	-14.42(-4.22%)
Mar 09, 2023	349.20	354.29	341.05	342.09	3,176,410	-7.20(-2.06%)
Mar 08, 2023	346.19	349.69	345.17	349.29	1,581,682	+3.21(+0.93%)
Mar 07, 2023	355.55	356.20	345.62	346.08	2,047,978	-10.97(-3.07%)
Mar 06, 2023	358.06	358.86	353.73	357.05	1,613,743	-0.04(-0.01%)
Mar 03, 2023	350.64	357.77	349.56	357.09	2,396,336	+7.99(+2.29%)
Mar 02, 2023	343.99	349.78	340.49	349.10	3,259,761	+2.87(+0.83%)